Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Techs Inc (OP: FLCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.490 7.750 7.490 7.750 10,100 +0.12(+1.57%)
Aug 30, 2004 7.470 7.630 7.450 7.630 428,100 +0.14(+1.87%)
Aug 27, 2004 7.630 7.640 7.470 7.490 7,300 -0.11(-1.45%)
Aug 26, 2004 7.600 7.740 7.550 7.600 7,700 +0.14(+1.88%)
Aug 25, 2004 7.750 7.750 7.450 7.460 8,700 -0.08(-1.06%)
Aug 24, 2004 7.590 7.840 7.520 7.540 2,600 -0.21(-2.71%)
Aug 23, 2004 7.490 7.780 7.490 7.750 5,400 +0.10(+1.31%)
Aug 20, 2004 7.710 7.710 7.500 7.650 2,735 +0.08(+1.06%)
Aug 19, 2004 7.550 7.740 7.490 7.570 80,000 +0.01(+0.13%)
Aug 18, 2004 7.780 7.780 7.460 7.560 5,500 +0.05(+0.67%)
Aug 17, 2004 7.620 7.744 7.460 7.510 39,000 -0.14(-1.78%)
Aug 16, 2004 7.600 7.800 7.570 7.646 5,800 +0.07(+0.87%)
Aug 13, 2004 7.450 7.592 7.420 7.580 8,400 -0.05(-0.66%)
Aug 12, 2004 7.500 7.630 7.490 7.630 800 +0.19(+2.55%)
Aug 11, 2004 7.410 7.600 7.410 7.440 2,400 -0.04(-0.56%)
Aug 10, 2004 7.540 7.590 7.482 7.482 2,100 -0.07(-0.90%)
Aug 09, 2004 7.490 7.620 7.460 7.550 6,600 +0.02(+0.27%)
Aug 06, 2004 7.580 7.600 7.430 7.530 5,500 +0.03(+0.40%)
Aug 05, 2004 7.460 7.540 7.460 7.500 4,900 +0.03(+0.40%)
Aug 04, 2004 7.510 7.600 7.450 7.470 17,200 -0.04(-0.53%)
Aug 03, 2004 7.440 7.510 7.430 7.510 3,803 +0.05(+0.67%)
Aug 02, 2004 7.600 7.600 7.400 7.460 5,200 -0.04(-0.53%)
Jul 30, 2004 7.480 7.550 7.450 7.500 6,100 +0.00(+0.00%)
Jul 29, 2004 7.430 7.500 7.300 7.500 29,800 -0.02(-0.27%)
Jul 28, 2004 7.590 7.590 7.480 7.520 1,200 +0.02(+0.27%)
Jul 27, 2004 7.520 7.600 7.500 7.500 8,000 -0.03(-0.40%)
Jul 26, 2004 7.580 7.770 7.520 7.530 21,300 -0.06(-0.79%)
Jul 23, 2004 7.600 7.650 7.550 7.590 23,900 -0.10(-1.30%)
Jul 22, 2004 7.710 7.810 7.670 7.690 10,900 +0.07(+0.92%)
Jul 21, 2004 7.660 7.820 7.620 7.620 4,800 -0.03(-0.39%)
Jul 20, 2004 7.610 7.650 7.570 7.650 13,400 +0.07(+0.92%)
Jul 19, 2004 7.790 7.790 7.500 7.580 4,700 -0.02(-0.26%)
Jul 16, 2004 7.640 7.640 7.530 7.600 5,700 +0.00(+0.00%)
Jul 15, 2004 7.610 7.670 7.570 7.600 22,900 -0.04(-0.52%)
Jul 14, 2004 7.720 7.810 7.590 7.640 39,300 -0.15(-1.93%)
Jul 13, 2004 7.670 7.840 7.650 7.790 900 +0.14(+1.83%)
Jul 12, 2004 7.550 7.700 7.550 7.650 8,200 -0.11(-1.42%)
Jul 09, 2004 7.640 7.780 7.640 7.760 21,700 -0.03(-0.39%)
Jul 08, 2004 7.725 7.800 7.720 7.790 4,600 +0.13(+1.70%)
Jul 07, 2004 7.640 7.740 7.610 7.660 19,900 +0.01(+0.13%)
Jul 06, 2004 7.620 7.700 7.600 7.650 9,200 -0.10(-1.29%)
Jul 02, 2004 7.630 7.850 7.610 7.750 19,000 +0.08(+1.04%)
Jul 01, 2004 7.790 7.850 7.600 7.670 10,900 -0.13(-1.67%)
Jun 30, 2004 7.600 7.840 7.600 7.800 27,000 +0.02(+0.26%)
Jun 29, 2004 7.630 7.820 7.630 7.780 18,600 +0.12(+1.57%)
Jun 28, 2004 7.840 7.850 7.600 7.660 14,500 -0.06(-0.78%)
Jun 25, 2004 7.680 7.820 7.680 7.720 28,000 -0.07(-0.90%)
Jun 24, 2004 7.740 7.850 7.740 7.790 15,500 +0.03(+0.39%)
Jun 23, 2004 7.750 7.800 7.740 7.760 58,200 +0.01(+0.13%)
Jun 22, 2004 7.550 7.850 7.550 7.750 22,100 +0.13(+1.71%)
Jun 21, 2004 7.650 7.800 7.500 7.620 320,700 -0.08(-1.04%)
Jun 18, 2004 7.780 7.790 7.650 7.700 16,200 -0.03(-0.39%)
Jun 17, 2004 7.800 7.810 7.720 7.730 3,900 -0.08(-1.02%)
Jun 16, 2004 7.760 7.810 7.760 7.810 3,600 +0.09(+1.17%)
Jun 15, 2004 7.720 8.090 7.710 7.720 320,700 -0.24(-3.02%)
Jun 14, 2004 7.850 8.150 7.690 7.960 29,600 +0.09(+1.14%)
Jun 10, 2004 7.690 7.870 7.500 7.870 53,000 +0.18(+2.34%)
Jun 09, 2004 7.550 7.720 7.410 7.690 25,100 -0.01(-0.13%)
Jun 08, 2004 7.700 7.700 7.470 7.700 6,300 +0.13(+1.72%)
Jun 07, 2004 7.500 7.750 7.110 7.570 32,400 +0.00(+0.00%)
Jun 04, 2004 7.600 7.620 7.310 7.570 357,800 -0.18(-2.32%)
Jun 03, 2004 7.500 7.800 7.500 7.750 19,300 +0.25(+3.33%)
Jun 02, 2004 7.420 7.560 7.420 7.500 28,900 -0.09(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.